Invesco Global Water ETF (PIO)
NASDAQ: PIO
· Real-Time Price · USD
44.87
0.64 (1.44%)
At close: Sep 30, 2025, 3:59 PM
44.89
0.06%
After-hours: Sep 30, 2025, 04:10 PM EDT
PIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 44.17 | 44.27 | 44.14 | 44.23 | 44.23 | 0.09% | 6,472 |
| Sep 26, 2025 | 43.85 | 44.19 | 43.85 | 44.19 | 44.19 | 0.57% | 61,626 |
| Sep 25, 2025 | 43.84 | 44.05 | 43.84 | 43.94 | 43.94 | -0.92% | 7,903 |
| Sep 24, 2025 | 44.67 | 44.67 | 44.26 | 44.35 | 44.35 | -0.78% | 22,400 |
| Sep 23, 2025 | 44.89 | 45.02 | 44.68 | 44.70 | 44.70 | -0.31% | 7,811 |
| Sep 22, 2025 | 44.55 | 44.87 | 44.52 | 44.84 | 44.84 | 0.25% | 4,313 |
| Sep 19, 2025 | 44.89 | 44.89 | 44.65 | 44.73 | 44.71 | -0.49% | 2,924 |
| Sep 18, 2025 | 44.62 | 45.02 | 44.62 | 44.95 | 44.94 | 0.72% | 5,104 |
| Sep 17, 2025 | 44.80 | 45.07 | 44.58 | 44.63 | 44.61 | -0.45% | 5,900 |
| Sep 16, 2025 | 44.91 | 44.91 | 44.66 | 44.83 | 44.82 | -0.18% | 4,100 |
| Sep 15, 2025 | 44.88 | 44.99 | 44.74 | 44.91 | 44.89 | 0.31% | 11,700 |
| Sep 12, 2025 | 44.92 | 45.00 | 44.72 | 44.77 | 44.76 | -0.97% | 3,600 |
| Sep 11, 2025 | 44.50 | 45.21 | 44.50 | 45.21 | 45.20 | 1.57% | 6,000 |
| Sep 10, 2025 | 44.68 | 44.72 | 44.47 | 44.51 | 44.50 | 0.00% | 13,900 |
| Sep 9, 2025 | 44.86 | 44.93 | 44.41 | 44.51 | 44.49 | -1.72% | 6,500 |
| Sep 8, 2025 | 45.25 | 45.29 | 45.10 | 45.29 | 45.27 | 0.60% | 4,400 |
| Sep 5, 2025 | 44.87 | 45.26 | 44.82 | 45.02 | 45.01 | 0.83% | 11,442 |
| Sep 4, 2025 | 44.07 | 44.67 | 44.07 | 44.65 | 44.64 | 1.34% | 5,546 |
| Sep 3, 2025 | 43.93 | 44.14 | 43.89 | 44.06 | 44.04 | 0.09% | 4,205 |
| Sep 2, 2025 | 44.15 | 44.15 | 43.82 | 44.02 | 44.01 | -1.76% | 28,600 |